Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.550 | 5.860 | 5.430 | 5.580 | 865,863 | +0.04(+0.72%) |
Jan 30, 2024 | 5.340 | 5.600 | 5.340 | 5.540 | 397,720 | +0.11(+2.03%) |
Jan 29, 2024 | 5.390 | 5.440 | 5.260 | 5.430 | 391,480 | +0.03(+0.56%) |
Jan 26, 2024 | 5.210 | 5.400 | 5.180 | 5.400 | 504,483 | +0.19(+3.65%) |
Jan 25, 2024 | 5.260 | 5.260 | 5.060 | 5.210 | 449,484 | +0.04(+0.77%) |
Jan 24, 2024 | 4.990 | 5.290 | 4.980 | 5.170 | 895,450 | +0.23(+4.66%) |
Jan 23, 2024 | 4.890 | 5.050 | 4.890 | 4.940 | 274,162 | -0.03(-0.60%) |
Jan 22, 2024 | 4.810 | 4.985 | 4.750 | 4.970 | 390,330 | +0.11(+2.26%) |
Jan 19, 2024 | 4.840 | 4.860 | 4.720 | 4.860 | 302,082 | +0.03(+0.62%) |
Jan 18, 2024 | 4.880 | 4.880 | 4.760 | 4.830 | 345,872 | -0.05(-1.02%) |
Jan 17, 2024 | 4.900 | 4.965 | 4.780 | 4.880 | 442,605 | -0.16(-3.17%) |
Jan 16, 2024 | 5.100 | 5.145 | 5.010 | 5.040 | 326,019 | -0.08(-1.56%) |
Jan 12, 2024 | 5.250 | 5.255 | 5.100 | 5.120 | 327,025 | -0.01(-0.19%) |
Jan 11, 2024 | 5.230 | 5.230 | 5.105 | 5.130 | 304,257 | -0.05(-0.97%) |
Jan 10, 2024 | 5.310 | 5.340 | 5.160 | 5.180 | 272,289 | -0.10(-1.89%) |
Jan 09, 2024 | 5.540 | 5.550 | 5.280 | 5.280 | 293,842 | -0.27(-4.86%) |
Jan 08, 2024 | 5.500 | 5.585 | 5.410 | 5.550 | 318,563 | -0.11(-1.94%) |
Jan 05, 2024 | 5.450 | 5.670 | 5.435 | 5.660 | 368,118 | +0.24(+4.43%) |
Jan 04, 2024 | 5.610 | 5.630 | 5.395 | 5.420 | 481,391 | -0.20(-3.56%) |
Jan 03, 2024 | 5.610 | 5.720 | 5.520 | 5.620 | 482,525 | -0.02(-0.35%) |
Jan 02, 2024 | 5.660 | 5.785 | 5.600 | 5.640 | 302,748 | +0.00(+0.00%) |
Dec 29, 2023 | 5.700 | 5.700 | 5.590 | 5.640 | 355,334 | -0.02(-0.35%) |
Dec 28, 2023 | 5.710 | 5.770 | 5.660 | 5.660 | 298,121 | -0.12(-2.08%) |
Dec 27, 2023 | 5.880 | 5.880 | 5.700 | 5.780 | 388,862 | -0.08(-1.37%) |
Dec 26, 2023 | 5.820 | 5.890 | 5.815 | 5.860 | 337,792 | +0.09(+1.56%) |
Dec 22, 2023 | 5.850 | 5.900 | 5.720 | 5.770 | 325,515 | -0.07(-1.20%) |
Dec 21, 2023 | 5.800 | 5.910 | 5.790 | 5.840 | 325,096 | +0.09(+1.57%) |
Dec 20, 2023 | 5.920 | 5.980 | 5.730 | 5.750 | 644,384 | -0.16(-2.71%) |
Dec 19, 2023 | 5.810 | 5.910 | 5.760 | 5.910 | 395,712 | +0.13(+2.25%) |
Dec 18, 2023 | 5.860 | 5.960 | 5.780 | 5.780 | 283,452 | +0.02(+0.35%) |
Dec 15, 2023 | 5.900 | 5.900 | 5.700 | 5.760 | 358,594 | -0.12(-2.04%) |
Dec 14, 2023 | 5.800 | 5.975 | 5.765 | 5.880 | 366,433 | +0.17(+2.98%) |
Dec 13, 2023 | 5.510 | 5.710 | 5.410 | 5.710 | 434,646 | +0.19(+3.44%) |
Dec 12, 2023 | 5.670 | 5.670 | 5.465 | 5.520 | 351,303 | -0.23(-4.00%) |
Dec 11, 2023 | 5.840 | 5.855 | 5.710 | 5.750 | 273,401 | -0.14(-2.38%) |
Dec 08, 2023 | 5.840 | 5.910 | 5.800 | 5.890 | 176,654 | +0.09(+1.55%) |
Dec 07, 2023 | 5.900 | 5.910 | 5.735 | 5.800 | 280,531 | -0.08(-1.36%) |
Dec 06, 2023 | 6.030 | 6.100 | 5.830 | 5.880 | 420,678 | -0.20(-3.29%) |
Dec 05, 2023 | 6.180 | 6.220 | 6.040 | 6.080 | 338,438 | -0.10(-1.62%) |
Dec 04, 2023 | 6.370 | 6.370 | 6.180 | 6.180 | 318,330 | -0.25(-3.89%) |
Dec 01, 2023 | 6.320 | 6.550 | 6.250 | 6.430 | 329,202 | +0.09(+1.42%) |
Nov 30, 2023 | 6.400 | 6.590 | 6.220 | 6.340 | 324,345 | +0.02(+0.32%) |
Nov 29, 2023 | 6.430 | 6.518 | 6.320 | 6.320 | 253,684 | -0.07(-1.10%) |
Nov 28, 2023 | 6.290 | 6.410 | 6.200 | 6.390 | 261,693 | +0.09(+1.43%) |
Nov 27, 2023 | 6.310 | 6.370 | 6.215 | 6.300 | 188,897 | -0.10(-1.56%) |
Nov 24, 2023 | 6.180 | 6.400 | 6.180 | 6.400 | 193,842 | +0.20(+3.23%) |
Nov 22, 2023 | 6.110 | 6.240 | 6.050 | 6.200 | 358,094 | -0.07(-1.12%) |
Nov 21, 2023 | 6.260 | 6.360 | 6.215 | 6.270 | 233,581 | -0.07(-1.10%) |
Nov 20, 2023 | 6.500 | 6.560 | 6.300 | 6.340 | 323,642 | -0.06(-0.94%) |
Nov 17, 2023 | 6.180 | 6.495 | 6.170 | 6.400 | 502,355 | +0.36(+5.96%) |
Nov 16, 2023 | 6.150 | 6.165 | 5.950 | 6.040 | 580,022 | -0.18(-2.89%) |
Nov 15, 2023 | 6.370 | 6.448 | 6.165 | 6.220 | 414,238 | -0.23(-3.57%) |
Nov 14, 2023 | 6.250 | 6.460 | 6.250 | 6.450 | 235,826 | +0.31(+5.05%) |
Nov 13, 2023 | 6.200 | 6.300 | 6.120 | 6.140 | 278,464 | -0.07(-1.13%) |
Nov 10, 2023 | 6.190 | 6.280 | 6.040 | 6.210 | 243,681 | +0.12(+1.97%) |
Nov 09, 2023 | 6.230 | 6.440 | 6.040 | 6.090 | 580,402 | +0.01(+0.16%) |
Nov 08, 2023 | 6.210 | 6.310 | 6.050 | 6.080 | 420,643 | -0.23(-3.65%) |
Nov 07, 2023 | 6.700 | 6.700 | 6.270 | 6.310 | 547,646 | -0.52(-7.61%) |
Nov 06, 2023 | 6.960 | 7.020 | 6.790 | 6.830 | 268,020 | -0.11(-1.59%) |
Nov 03, 2023 | 7.080 | 7.170 | 6.810 | 6.940 | 571,705 | -0.12(-1.70%) |
Nov 02, 2023 | 6.630 | 7.090 | 6.620 | 7.060 | 1,126,997 | +0.55(+8.45%) |